117,250€
-15,96%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 139,35 | 139,35 | 116,28 | 117,25 | -15,96% | 6,00 |
| 02.04.2025 | 135,23 | 139,70 | 130,70 | 139,52 | 2,97% | - |
| 01.04.2025 | 133,50 | 136,70 | 129,18 | 135,50 | 1,46% | - |
| 31.03.2025 | 135,95 | 136,10 | 128,20 | 133,55 | -1,80% | - |
| 28.03.2025 | 142,27 | 142,52 | 132,83 | 136,00 | -4,39% | - |
| 27.03.2025 | 145,73 | 146,15 | 140,48 | 142,25 | -2,52% | - |
| 26.03.2025 | 149,75 | 151,27 | 144,75 | 145,93 | -2,20% | - |
| 25.03.2025 | 150,63 | 152,58 | 147,88 | 149,20 | -1,06% | - |
| 24.03.2025 | 142,73 | 152,68 | 142,73 | 150,80 | 5,01% | 8,00 |
| 21.03.2025 | 143,10 | 144,63 | 139,88 | 143,60 | 0,28% | - |
| 20.03.2025 | 142,02 | 144,30 | 140,18 | 143,20 | 0,72% | - |
| 19.03.2025 | 137,13 | 145,30 | 137,13 | 142,18 | 3,83% | 1,00 |
| 18.03.2025 | 138,83 | 139,13 | 135,18 | 136,93 | -1,65% | - |
| 17.03.2025 | 136,30 | 141,15 | 135,18 | 139,23 | 1,75% | - |
| 14.03.2025 | 131,52 | 137,55 | 131,48 | 136,83 | 4,07% | - |
| 13.03.2025 | 133,80 | 134,90 | 129,63 | 131,48 | -1,81% | - |
| 12.03.2025 | 135,70 | 140,70 | 133,60 | 133,90 | -1,00% | - |
| 11.03.2025 | 131,35 | 138,20 | 128,55 | 135,25 | 2,83% | - |
| 10.03.2025 | 138,18 | 138,18 | 129,33 | 131,52 | -4,81% | - |
| 07.03.2025 | 133,65 | 138,77 | 130,18 | 138,18 | 4,17% | 7,00 |
| 06.03.2025 | 153,93 | 153,93 | 131,50 | 132,65 | -13,82% | - |
| 05.03.2025 | 156,80 | 157,63 | 150,30 | 153,93 | -2,25% | 13,00 |
| 04.03.2025 | 155,95 | 161,90 | 145,83 | 157,48 | 0,62% | 22,00 |
| 03.03.2025 | 183,68 | 183,68 | 156,18 | 156,50 | -14,64% | 6,00 |
| 28.02.2025 | 175,27 | 184,90 | 165,13 | 183,35 | 4,67% | 130,00 |
| 27.02.2025 | 177,35 | 182,98 | 173,43 | 175,18 | -0,92% | - |
| 26.02.2025 | 170,40 | 179,80 | 170,40 | 176,80 | 3,74% | 7,00 |
| 25.02.2025 | 174,88 | 175,60 | 164,15 | 170,43 | -2,47% | 4,00 |
| 24.02.2025 | 173,83 | 177,08 | 168,93 | 174,75 | 0,53% | - |
| 21.02.2025 | 182,15 | 185,48 | 171,18 | 173,83 | -4,44% | - |
| 20.02.2025 | 187,68 | 187,68 | 179,83 | 181,90 | -2,92% | - |
| 19.02.2025 | 189,63 | 190,15 | 185,43 | 187,38 | -1,11% | - |
| 18.02.2025 | 186,27 | 189,48 | 185,35 | 189,48 | 1,72% | - |
| 17.02.2025 | 185,70 | 186,43 | 185,68 | 186,27 | 0,43% | 55,00 |
| 14.02.2025 | 185,40 | 188,35 | 183,93 | 185,48 | 0,23% | - |
| 13.02.2025 | 185,48 | 188,13 | 182,08 | 185,05 | -0,08% | - |
| 12.02.2025 | 187,00 | 187,13 | 180,63 | 185,20 | -1,03% | 15,00 |
| 11.02.2025 | 195,10 | 197,30 | 186,75 | 187,13 | -4,14% | - |
| 10.02.2025 | 190,20 | 197,27 | 187,63 | 195,20 | 2,57% | 15,00 |
| 07.02.2025 | 194,75 | 196,95 | 188,65 | 190,30 | -2,17% | - |
| 06.02.2025 | 205,25 | 208,15 | 191,90 | 194,52 | -5,20% | - |
| 05.02.2025 | 202,15 | 206,60 | 199,10 | 205,20 | 1,51% | 4,00 |
| 04.02.2025 | 202,05 | 203,45 | 199,18 | 202,15 | -0,37% | - |
| 03.02.2025 | 206,30 | 206,55 | 193,00 | 202,90 | -0,59% | - |
| 31.01.2025 | 203,55 | 207,35 | 201,80 | 204,10 | 0,57% | - |
| 30.01.2025 | 198,08 | 205,80 | 196,60 | 202,95 | 2,75% | - |
| 29.01.2025 | 197,25 | 205,45 | 195,63 | 197,52 | 0,13% | - |
| 28.01.2025 | 193,63 | 198,15 | 193,63 | 197,27 | 1,68% | - |
| 27.01.2025 | 209,40 | 209,40 | 190,85 | 194,02 | -6,79% | - |
| 24.01.2025 | 207,40 | 209,15 | 204,65 | 208,15 | 0,48% | - |
| 23.01.2025 | 205,75 | 208,90 | 204,30 | 207,15 | 0,68% | - |
| 22.01.2025 | 209,35 | 210,45 | 205,40 | 205,75 | -1,91% | 2,00 |
| 21.01.2025 | 206,30 | 211,25 | 205,85 | 209,75 | 1,67% | - |
| 20.01.2025 | 207,95 | 208,10 | 205,80 | 206,30 | -1,32% | 3,00 |
| 17.01.2025 | 209,60 | 213,95 | 208,65 | 209,05 | -0,43% | - |
| 16.01.2025 | 207,40 | 211,50 | 206,85 | 209,95 | 1,38% | 25,00 |
| 15.01.2025 | 198,83 | 207,30 | 198,83 | 207,10 | 4,24% | - |
| 14.01.2025 | 194,73 | 201,00 | 194,73 | 198,68 | 1,70% | - |
| 13.01.2025 | 191,30 | 195,58 | 186,90 | 195,35 | 2,60% | - |
| 10.01.2025 | 195,52 | 196,02 | 186,48 | 190,40 | -2,61% | - |
| 09.01.2025 | 195,58 | 195,98 | 195,13 | 195,50 | -0,04% | - |
| 08.01.2025 | 193,35 | 198,15 | 192,63 | 195,58 | 1,26% | - |
| 07.01.2025 | 198,43 | 199,40 | 188,45 | 193,15 | -2,82% | - |
| 06.01.2025 | 194,58 | 202,85 | 191,55 | 198,75 | 3,03% | - |
| 03.01.2025 | 184,95 | 193,27 | 184,45 | 192,90 | 4,44% | 3,00 |
| 02.01.2025 | 184,50 | 190,23 | 180,95 | 184,70 | 1,03% | - |
| 30.12.2024 | 185,05 | 185,05 | 182,70 | 182,83 | -0,57% | - |
| 27.12.2024 | 180,95 | 187,95 | 180,95 | 183,88 | 1,62% | - |
| 23.12.2024 | 177,30 | 181,38 | 176,55 | 180,95 | 2,23% | - |
| 20.12.2024 | 174,48 | 181,02 | 169,15 | 177,00 | 1,55% | 14,00 |
| 19.12.2024 | 178,70 | 181,20 | 172,68 | 174,30 | -2,26% | - |
| 18.12.2024 | 187,30 | 192,13 | 176,77 | 178,33 | -4,73% | - |
| 17.12.2024 | 192,98 | 193,33 | 183,65 | 187,18 | -2,98% | - |
| 16.12.2024 | 188,35 | 194,27 | 187,35 | 192,93 | 2,06% | - |
| 13.12.2024 | 189,02 | 190,48 | 186,80 | 189,02 | -0,18% | 11,00 |
| 12.12.2024 | 188,45 | 190,50 | 185,33 | 189,38 | 0,25% | - |
| 11.12.2024 | 182,45 | 191,45 | 182,45 | 188,90 | 3,25% | - |
| 10.12.2024 | 181,08 | 185,90 | 178,58 | 182,95 | 1,04% | - |
| 09.12.2024 | 179,77 | 184,83 | 178,45 | 181,08 | 0,26% | - |
| 06.12.2024 | 180,02 | 183,38 | 179,38 | 180,60 | 0,46% | - |
| 05.12.2024 | 181,75 | 182,90 | 178,63 | 179,77 | -0,91% | - |
| 04.12.2024 | 184,55 | 187,65 | 178,85 | 181,43 | -1,45% | - |
| 03.12.2024 | 183,13 | 185,13 | 179,30 | 184,10 | 0,37% | - |
| 02.12.2024 | 182,68 | 185,48 | 182,00 | 183,43 | 0,41% | - |
| 29.11.2024 | 185,88 | 189,05 | 181,05 | 182,68 | -1,72% | - |
| 28.11.2024 | 185,13 | 186,00 | 185,13 | 185,88 | 0,57% | - |
| 27.11.2024 | 181,73 | 185,25 | 180,35 | 184,83 | 1,57% | - |
| 26.11.2024 | 180,77 | 183,08 | 178,68 | 181,98 | 0,51% | 2,00 |
| 25.11.2024 | 176,43 | 183,65 | 175,27 | 181,05 | 2,69% | - |
| 22.11.2024 | 168,13 | 178,85 | 167,75 | 176,30 | 4,92% | - |
| 21.11.2024 | 159,93 | 169,95 | 159,50 | 168,02 | 5,13% | - |
| 20.11.2024 | 159,55 | 161,70 | 158,05 | 159,83 | 0,08% | - |
| 19.11.2024 | 157,00 | 160,55 | 153,52 | 159,70 | 1,74% | - |
| 18.11.2024 | 157,18 | 160,18 | 155,55 | 156,98 | -0,06% | - |
| 15.11.2024 | 160,88 | 161,88 | 154,50 | 157,08 | -2,57% | - |
| 14.11.2024 | 163,10 | 165,95 | 160,85 | 161,23 | -0,91% | - |
| 13.11.2024 | 160,55 | 164,88 | 159,75 | 162,70 | 1,42% | 20,00 |
| 12.11.2024 | 160,98 | 163,10 | 158,33 | 160,43 | -0,34% | - |
| 11.11.2024 | 155,43 | 162,02 | 155,43 | 160,98 | 3,40% | 25,00 |
| 08.11.2024 | 150,85 | 156,40 | 149,38 | 155,68 | 3,13% | - |